股票概览
15.08
+0.27%
+0.04
15.06
开盘价
15.42
最高价
14.97
最低价
58,054
成交量
数据更新至: 2024-06-28
技术指标
15.01
MA5 (5日均线)
15.65
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 15.06 | 15.42 | 14.97 | 15.08 | +0.27% | 58,054 | 88,285,126 |
| 2024-06-27 | 15.24 | 15.67 | 15.03 | 15.04 | -1.51% | 75,318 | 115,985,535 |
| 2024-06-26 | 14.69 | 15.35 | 14.4 | 15.27 | +3.74% | 63,075 | 94,378,279 |
| 2024-06-25 | 15.19 | 15.27 | 14.59 | 14.72 | -1.54% | 54,033 | 80,281,520 |
| 2024-06-24 | 15.65 | 15.75 | 14.9 | 14.95 | -5.02% | 66,047 | 100,408,001 |
| 2024-06-21 | 15.69 | 15.97 | 15.48 | 15.74 | -1.56% | 57,644 | 90,772,575 |
| 2024-06-20 | 16.36 | 16.64 | 15.94 | 15.99 | -4.02% | 89,423 | 145,498,827 |
| 2024-06-19 | 16.58 | 17.15 | 16.28 | 16.66 | +0.48% | 122,862 | 205,269,227 |
| 2024-06-18 | 16.7 | 16.73 | 16.46 | 16.58 | +0.91% | 67,040 | 111,429,076 |
| 2024-06-17 | 16.4 | 16.61 | 16.2 | 16.43 | 0% | 55,174 | 90,760,267 |
| 2024-06-14 | 16.52 | 16.57 | 16.18 | 16.43 | -1.14% | 63,172 | 103,534,818 |
| 2024-06-13 | 16.61 | 16.85 | 16.5 | 16.62 | 0% | 88,576 | 147,323,448 |
| 2024-06-12 | 16.02 | 16.98 | 15.99 | 16.62 | +2.28% | 122,629 | 202,248,777 |
| 2024-06-11 | 15.57 | 16.28 | 15.06 | 16.25 | +3.77% | 112,287 | 178,840,712 |
| 2024-06-07 | 15.25 | 15.94 | 15.21 | 15.66 | +3.78% | 93,542 | 145,581,018 |
| 2024-06-06 | 15.65 | 16.3 | 14.96 | 15.09 | -5.81% | 125,250 | 193,249,375 |
| 2024-06-05 | 16.2 | 16.46 | 16.02 | 16.02 | -1.48% | 76,344 | 124,143,992 |
| 2024-06-04 | 16.8 | 17 | 16 | 16.26 | -3.79% | 115,060 | 187,349,850 |
| 2024-06-03 | 17.12 | 17.37 | 16.79 | 16.9 | -3.26% | 98,479 | 168,096,544 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：